Dark

NFLX20270115C132
NFLX Jan 15 2027 132.00 Call (NFLX270115C00132000)
option OPRA

EOD

Jul 1, 2026

0.6100+15.094%(+0.0800)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4600	0.6100	0.4600	0.6100	+15.094%	26	1,257	0.000%
2026-06-30	0.5300	0.5300	0.5300	0.5300	-13.115%	1	1,259	+15.094%
2026-06-29	0.6100	0.6100	0.6100	0.6100	+8.929%	1	1,259	0.000%
2026-06-23	0.5600	0.5600	0.5600	0.5600	-5.085%	50	1,258	+8.929%
2026-06-22	0.5900	0.5900	0.5900	0.5900	-21.333%	2	1,260	+3.390%
2026-06-16	0.8300	0.8300	0.7500	0.7500	-11.765%	17	1,260	-18.667%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-12.371%	1	1,278	-28.235%
2026-06-11	0.9300	0.9700	0.8700	0.9700	-14.912%	4	1,278	-37.113%
2026-06-09	1.1400	1.1400	1.1400	1.1400	0.000%	1	1,278	-46.491%
2026-06-08	1.2300	1.2300	1.1400	1.1400	0.000%	31	1,277	-46.491%
2026-06-05	1.2000	1.2000	0.8600	1.1400	-8.800%	47	1,271	-46.491%
2026-06-04	1.2900	1.2900	1.2100	1.2500	-10.072%	28	1,298	-51.200%
2026-06-02	1.4300	1.4600	1.3800	1.3900	-18.713%	39	1,293	-56.115%
2026-06-01	1.7100	1.7100	1.7100	1.7100	+14.000%	1	1,287	-64.327%
2026-05-29	1.4300	1.5000	1.4300	1.5000	-7.975%	16	1,287	-59.333%
2026-05-26	1.6300	1.6300	1.6300	1.6300	-9.444%	24	1,287	-62.577%
2026-05-21	1.6500	1.8000	1.6500	1.8000	-1.639%	2	1,287	-66.111%
2026-05-19	1.9800	2.0200	1.8300	1.8300	+16.561%	18	1,287	-66.667%
2026-05-13	1.4000	1.5700	1.3900	1.5700	+40.179%	3	1,270	-61.146%
2026-05-12	1.1200	1.1200	1.1200	1.1200	-8.943%	10	1,270	-45.536%
2026-05-11	1.5400	1.5400	1.2000	1.2300	-16.892%	27	1,270	-50.407%
2026-05-08	1.5000	1.5000	1.4800	1.4800	-6.329%	2	1,253	-58.784%
2026-05-07	1.6500	1.6500	1.5800	1.5800	+0.637%	22	1,254	-61.392%
2026-05-06	1.5500	1.5700	1.5500	1.5700	-28.959%	25	1,254	-61.146%
2026-05-01	2.3800	2.3800	2.2100	2.2100	-7.917%	6	1,243	-72.398%
2026-04-30	2.4000	2.4000	2.4000	2.4000	+15.385%	9	1,243	-74.583%
2026-04-28	1.7800	2.0900	1.7800	2.0800	0.000%	46	1,243	-70.673%
2026-04-27	2.0800	2.0800	2.0800	2.0800	+0.971%	1	1,242	-70.673%
2026-04-24	2.2500	2.2600	2.0300	2.0600	-0.962%	21	1,242	-70.388%
2026-04-23	2.4000	2.4000	2.0800	2.0800	-11.489%	13	1,255	-70.673%
2026-04-22	2.1000	2.3500	2.1000	2.3500	+6.335%	42	1,249	-74.043%
2026-04-21	2.2200	2.2600	2.1300	2.2100	-15.649%	79	1,289	-72.398%
2026-04-20	2.5900	2.6200	2.3000	2.6200	-12.667%	30	1,289	-76.718%
2026-04-17	2.9500	3.0500	2.9500	3.0000	-51.220%	4	1,276	-79.667%
2026-04-16	5.9800	6.1500	5.9800	6.1500	+9.626%	3	1,277	-90.081%
2026-04-14	5.0900	5.6100	5.0100	5.6100	+12.200%	20	1,276	-89.127%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+8.696%	1	1,280	-87.800%
2026-04-10	4.6500	4.6500	4.6000	4.6000	+1.099%	16	1,280	-86.739%
2026-04-09	3.9500	4.5500	3.9500	4.5500	+18.182%	5	1,280	-86.593%
2026-04-08	4.0500	4.0500	3.8500	3.8500	-4.938%	3	1,279	-84.156%
2026-04-07	4.0000	4.0500	3.9500	4.0500	+1.250%	6	1,277	-84.938%
2026-04-06	4.0000	4.0000	4.0000	4.0000	+7.817%	2	1,273	-84.750%
2026-04-02	3.7100	3.7100	3.7100	3.7100	+31.095%	1	1,273	-83.558%
2026-03-30	2.8500	2.8500	2.8300	2.8300	-2.749%	22	1,273	-78.445%
2026-03-27	2.9000	2.9100	2.9000	2.9100	+7.380%	4	1,269	-79.038%
2026-03-26	2.7100	2.7100	2.7100	2.7100	+5.039%	1	1,266	-77.491%
2026-03-24	2.5800	2.5800	2.5800	2.5800	-9.155%	1	1,265	-76.357%
2026-03-23	2.8400	2.8400	2.8400	2.8400	+7.170%	40	1,264	-78.521%
2026-03-20	2.6500	2.6500	2.6500	2.6500	-2.574%	1	1,262	-76.981%
2026-03-19	2.9900	2.9900	2.7200	2.7200	-20.000%	11	1,262	-77.574%
2026-03-18	3.2000	3.4000	3.2000	3.4000	-5.556%	10	1,262	-82.059%
2026-03-16	3.6000	3.6000	3.6000	3.6000	-6.250%	1	1,266	-83.056%
2026-03-13	3.7500	3.8400	3.7500	3.8400	-20.988%	7	1,266	-84.115%
2026-03-09	4.4000	4.8600	4.4000	4.8600	-8.302%	3	1,273	-87.449%
2026-03-06	5.0000	5.3000	5.0000	5.3000	+4.950%	2	1,272	-88.491%
2026-03-05	4.7500	5.1500	4.7500	5.0500	+6.316%	24	1,271	-87.921%
2026-03-04	4.3200	4.8200	4.3200	4.7500	+7.955%	48	1,271	-87.158%
2026-03-03	4.4000	4.4000	4.4000	4.4000	-4.348%	50	1,236	-86.136%
2026-03-02	4.4700	4.6000	4.4700	4.6000	+8.235%	22	1,186	-86.739%
2026-02-27	3.2000	4.2500	3.2000	4.2500	+77.083%	117	1,190	-85.647%
2026-02-26	2.3400	2.4000	2.3400	2.4000	+71.429%	31	1,131	-74.583%
2026-02-23	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,137	-56.429%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+8.696%	1	1,137	-59.333%
2026-02-17	1.3800	1.3800	1.3800	1.3800	-4.828%	5	1,137	-55.797%
2026-02-13	1.6300	1.6300	1.4500	1.4500	-13.174%	2	1,137	-57.931%
2026-02-12	1.4000	1.6700	1.4000	1.6700	-5.650%	12	1,137	-63.473%
2026-02-11	1.5000	1.7700	1.5000	1.7700	-11.500%	2	1,137	-65.537%
2026-02-10	2.0700	2.0700	2.0000	2.0000	+5.263%	12	1,137	-69.500%
2026-02-09	1.9000	1.9000	1.9000	1.9000	+8.571%	1	1,133	-67.895%
2026-02-06	1.7500	1.7500	1.7500	1.7500	-5.405%	1	1,133	-65.143%
2026-02-05	1.8500	1.8500	1.8500	1.8500	+0.543%	5	1,133	-67.027%
2026-02-04	1.9500	1.9500	1.7500	1.8400	+6.977%	12	1,128	-66.848%
2026-02-03	1.7400	1.7400	1.6100	1.7200	-16.908%	17	1,127	-64.535%
2026-02-02	2.2100	2.2100	2.0700	2.0700	-4.167%	6	1,120	-70.531%
2026-01-30	2.2000	2.2000	2.1600	2.1600	+2.857%	2	1,116	-71.759%
2026-01-29	2.0700	2.1000	2.0700	2.1000	-9.091%	2	1,118	-70.952%
2026-01-27	2.3400	2.3400	2.3100	2.3100	-10.811%	6	1,117	-73.593%
2026-01-26	2.6000	2.6000	2.5900	2.5900	+3.187%	8	1,116	-76.448%
2026-01-23	2.3900	2.5300	2.3900	2.5100	+11.556%	24	1,116	-75.697%
2026-01-22	2.2800	2.2800	2.1500	2.2500	-6.250%	11	1,134	-72.889%
2026-01-21	3.1500	3.1500	2.3300	2.4000	-33.333%	12	1,123	-74.583%
2026-01-20	3.8000	3.8300	3.6000	3.6000	+3.448%	29	1,121	-83.056%
2026-01-16	3.4800	3.4800	3.4800	3.4800	-8.421%	2	1,112	-82.471%
2026-01-15	3.8000	3.8000	3.8000	3.8000	+4.683%	1	1,112	-83.947%
2026-01-14	3.6300	3.6300	3.6300	3.6300	-5.714%	10	1,111	-83.196%
2026-01-13	3.6500	3.8500	3.6500	3.8500	+10.000%	21	1,111	-84.156%
2026-01-09	3.4500	3.5000	3.4500	3.5000	-8.616%	2	1,107	-82.571%
2026-01-08	3.7800	3.8700	3.7800	3.8300	-3.038%	16	1,107	-84.073%
2026-01-07	3.9500	3.9500	3.9500	3.9500	-3.659%	1	1,093	-84.557%
2026-01-02	4.1000	4.1000	4.1000	4.1000	-14.583%	2	1,092	-85.122%
2025-12-29	5.0000	5.0000	4.8000	4.8000	-2.041%	4	1,091	-87.292%
2025-12-26	4.9000	4.9000	4.9000	4.9000	+4.255%	10	1,089	-87.551%
2025-12-24	4.7000	4.7000	4.7000	4.7000	0.000%	1	1,085	-87.021%
2025-12-22	4.7000	4.7000	4.7000	4.7000	-11.321%	2	1,085	-87.021%
2025-12-19	5.3000	5.3000	5.3000	5.3000	-0.935%	4	1,085	-88.491%
2025-12-17	6.0500	6.0500	5.3500	5.3500	-1.292%	7	1,085	-88.598%
2025-12-16	6.0000	6.0000	5.2500	5.4200	-2.342%	13	1,083	-88.745%
2025-12-11	5.4500	5.5500	5.4500	5.5500	-6.723%	3	1,076	-89.009%
2025-12-08	6.0000	6.0000	5.9500	5.9500	-13.517%	5	1,076	-89.748%
2025-12-05	7.0000	7.0000	6.8800	6.8800	-14.000%	3	1,075	-91.134%
2025-12-04	8.0000	8.0000	8.0000	8.0000	+0.125%	10	1,073	-92.375%
2025-12-03	7.9900	7.9900	7.9900	7.9900	-20.100%	5	1,083	-92.365%
2025-12-02	10.0000	10.0000	10.0000	10.0000	+9.649%	4	1,081	-93.900%
2025-11-28	9.1200	9.1200	9.1200	9.1200	+2.472%	6	1,080	-93.311%
2025-11-26	8.9000	8.9000	8.9000	8.9000	+4.460%	2	1,078	-93.146%
2025-11-25	8.4500	8.5200	8.4500	8.5200	+1.429%	2	1,078	-92.840%
2025-11-24	8.4000	8.4000	8.4000	8.4000	-6.459%	3	1,079	-92.738%
2025-11-21	8.9800	8.9800	8.9800	8.9800	-7.231%	1	1,079	-93.207%
2025-11-20	10.0000	10.0000	9.6800	9.6800	-24.961%	5	1,080	-93.698%
2025-11-18	13.2000	13.2000	12.9000	12.9000	+20.561%	21	1,076	-95.271%
2025-11-17	10.7000	10.7000	10.7000	10.7000	0.000%	5	1,060	-94.299%